Canada markets closed

Zscaler, Inc. (ZS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.45-1.40 (-1.04%)
At close: 04:00PM EST
134.60 +1.15 (+0.86%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:110.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202C001100002022-11-30 2:59PM EST2022-12-0222.1024.1024.95-2.85-11.42%1213216.60%
ZS221216C001100002022-11-30 11:32AM EST2022-12-1619.8025.7026.60-8.35-29.66%527103.98%
ZS221223C001100002022-11-15 10:18AM EST2022-12-2340.8526.0027.400.00-1493.31%
ZS230120C001100002022-11-22 12:48PM EST2023-01-2031.9028.7029.400.00-23479.79%
ZS230217C001100002022-11-30 1:51PM EST2023-02-1726.3030.8532.15-37.15-58.55%1177.25%
ZS230317C001100002022-11-29 11:25AM EST2023-03-1736.0533.4034.800.00-11177.83%
ZS230519C001100002022-11-30 12:12PM EST2023-05-1932.8037.6539.15-33.60-50.60%2176.34%
ZS230721C001100002022-11-30 9:46AM EST2023-07-2135.2041.0542.55-7.80-18.14%1874.92%
ZS240119C001100002022-11-10 11:36AM EST2024-01-1949.3848.5550.200.00-59272.37%
ZS250117C001100002022-11-21 11:29AM EST2025-01-1764.4058.0061.450.00-2469.41%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZS221202P001100002022-11-30 3:59PM EST2022-12-021.151.091.19+0.33+40.24%1,778149220.31%
ZS221209P001100002022-11-30 3:34PM EST2022-12-091.701.511.63+0.24+16.44%20852114.60%
ZS221216P001100002022-11-30 3:30PM EST2022-12-162.542.182.45+0.20+8.55%6554398.19%
ZS221223P001100002022-11-25 11:34AM EST2022-12-232.812.753.050.00-31589.16%
ZS221230P001100002022-11-29 2:05PM EST2022-12-303.393.353.650.00-1184.23%
ZS230120P001100002022-11-30 3:40PM EST2023-01-205.254.905.10+0.56+11.94%442,05275.61%
ZS230217P001100002022-11-30 11:47AM EST2023-02-179.276.857.15+2.34+33.77%55571.72%
ZS230317P001100002022-11-30 12:40PM EST2023-03-1711.689.059.45+2.58+28.35%77371.72%
ZS230519P001100002022-11-30 2:57PM EST2023-05-1913.0012.2512.70+2.00+18.18%10125867.99%
ZS230721P001100002022-10-04 2:33PM EST2023-07-219.5515.7016.500.00-10138468.52%
ZS240119P001100002022-11-29 12:55PM EST2024-01-1920.2020.1021.100.00-5057560.97%
ZS250117P001100002022-11-30 9:38AM EST2025-01-1729.5426.2028.50-1.43-4.62%1655.10%